633 lines
32 KiB
CSV
633 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230831,193000,848835670,10360,10360,10360,10360,1401
|
|
20230831,192900,848835670,10360,10360,10360,10360,0
|
|
20230831,192800,848835670,10360,10360,10360,10360,0
|
|
20230831,192700,848835670,10360,10360,10360,10360,0
|
|
20230831,192600,848835670,10360,10360,10360,10360,0
|
|
20230831,192500,848835670,10360,10360,10360,10360,0
|
|
20230831,192400,848835670,10360,10360,10360,10360,0
|
|
20230831,192300,848835670,10360,10360,10360,10360,0
|
|
20230831,192200,848835670,10360,10360,10360,10360,0
|
|
20230831,192100,848835670,10360,10360,10360,10360,0
|
|
20230831,192000,848835670,10360,10360,10360,10360,0
|
|
20230831,191900,848835670,10360,10360,10360,10360,0
|
|
20230831,191800,848835670,10360,10360,10360,10360,0
|
|
20230831,191700,848835670,10360,10360,10360,10360,0
|
|
20230831,191600,848835670,10360,10360,10360,10360,0
|
|
20230831,191500,848835670,10360,10360,10360,10360,0
|
|
20230831,191400,848835670,10360,10360,10360,10360,0
|
|
20230831,191300,848835670,10360,10360,10360,10360,0
|
|
20230831,191200,848835670,10360,10360,10360,10360,0
|
|
20230831,191100,848835670,10360,10360,10360,10360,0
|
|
20230831,191000,848835670,10360,10360,10360,10360,0
|
|
20230831,190900,848835670,10360,10360,10360,10360,0
|
|
20230831,190800,848835670,10360,10360,10360,10360,0
|
|
20230831,190700,848835670,10360,10360,10360,10360,0
|
|
20230831,190600,848835670,10360,10360,10360,10360,0
|
|
20230831,190500,848835670,10360,10360,10360,10360,0
|
|
20230831,190400,848835670,10360,10360,10360,10360,0
|
|
20230831,190300,848835670,10360,10360,10360,10360,0
|
|
20230831,190200,848835670,10360,10360,10360,10360,0
|
|
20230831,190100,848835670,10360,10360,10360,10360,0
|
|
20230831,190000,848835670,10360,10360,10360,10360,1401
|
|
20230831,185900,848835670,10360,10360,10360,10360,0
|
|
20230831,185800,848835670,10360,10360,10360,10360,0
|
|
20230831,185700,848835670,10360,10360,10360,10360,0
|
|
20230831,185600,848835670,10360,10360,10360,10360,0
|
|
20230831,185500,848835670,10360,10360,10360,10360,0
|
|
20230831,185400,848835670,10360,10360,10360,10360,0
|
|
20230831,185300,848835670,10360,10360,10360,10360,0
|
|
20230831,185200,848835670,10360,10360,10360,10360,0
|
|
20230831,185100,848835670,10360,10360,10360,10360,0
|
|
20230831,185000,848835670,10360,10360,10360,10360,0
|
|
20230831,184900,848835670,10360,10360,10360,10360,0
|
|
20230831,184800,848835670,10360,10360,10360,10360,0
|
|
20230831,184700,848835670,10360,10360,10360,10360,0
|
|
20230831,184600,848835670,10360,10360,10360,10360,0
|
|
20230831,184500,848835670,10360,10360,10360,10360,0
|
|
20230831,184400,848835670,10360,10360,10360,10360,0
|
|
20230831,184300,848835670,10360,10360,10360,10360,0
|
|
20230831,184200,848835670,10360,10360,10360,10360,0
|
|
20230831,184100,848835670,10360,10360,10360,10360,0
|
|
20230831,184000,848835670,10360,10360,10360,10360,0
|
|
20230831,183900,848835670,10360,10360,10360,10360,0
|
|
20230831,183800,848835670,10360,10360,10360,10360,0
|
|
20230831,183700,848835670,10360,10360,10360,10360,0
|
|
20230831,183600,848835670,10360,10360,10360,10360,0
|
|
20230831,183500,848835670,10360,10360,10360,10360,0
|
|
20230831,183400,848835670,10360,10360,10360,10360,0
|
|
20230831,183300,848835670,10360,10360,10360,10360,0
|
|
20230831,183200,848835670,10360,10360,10360,10360,0
|
|
20230831,183100,848835670,10360,10360,10360,10360,0
|
|
20230831,183000,848835670,10360,10360,10360,10360,1401
|
|
20230831,182900,848835670,10360,10360,10360,10360,0
|
|
20230831,182800,848835670,10360,10360,10360,10360,0
|
|
20230831,182700,848835670,10360,10360,10360,10360,0
|
|
20230831,182600,848835670,10360,10360,10360,10360,0
|
|
20230831,182500,848835670,10360,10360,10360,10360,0
|
|
20230831,182400,848835670,10360,10360,10360,10360,0
|
|
20230831,182300,848835670,10360,10360,10360,10360,0
|
|
20230831,182200,848835670,10360,10360,10360,10360,0
|
|
20230831,182100,848835670,10360,10360,10360,10360,0
|
|
20230831,182000,848835670,10360,10360,10360,10360,0
|
|
20230831,181900,848835670,10360,10360,10360,10360,0
|
|
20230831,181800,848835670,10360,10360,10360,10360,0
|
|
20230831,181700,848835670,10360,10360,10360,10360,0
|
|
20230831,181600,848835670,10360,10360,10360,10360,0
|
|
20230831,181500,848835670,10360,10360,10360,10360,0
|
|
20230831,181400,848835670,10360,10360,10360,10360,0
|
|
20230831,181300,848835670,10360,10360,10360,10360,0
|
|
20230831,181200,848835670,10360,10360,10360,10360,0
|
|
20230831,181100,848835670,10360,10360,10360,10360,0
|
|
20230831,181000,848835670,10360,10360,10360,10360,0
|
|
20230831,180900,848835670,10360,10360,10360,10360,0
|
|
20230831,180800,848835670,10360,10360,10360,10360,0
|
|
20230831,180700,848835670,10360,10360,10360,10360,0
|
|
20230831,180600,848835670,10360,10360,10360,10360,0
|
|
20230831,180500,848835670,10360,10360,10360,10360,0
|
|
20230831,180400,848835670,10360,10360,10360,10360,0
|
|
20230831,180300,848835670,10360,10360,10360,10360,0
|
|
20230831,180200,848835670,10360,10360,10360,10360,0
|
|
20230831,180100,848835670,10360,10360,10360,10360,0
|
|
20230831,180000,848835670,10360,10360,10360,10360,1401
|
|
20230831,175900,848835670,10360,10360,10360,10360,0
|
|
20230831,175800,848835670,10360,10360,10360,10360,0
|
|
20230831,175700,848835670,10360,10360,10360,10360,0
|
|
20230831,175600,848835670,10360,10360,10360,10360,0
|
|
20230831,175500,848835670,10360,10360,10360,10360,0
|
|
20230831,175400,848835670,10360,10360,10360,10360,0
|
|
20230831,175300,848835670,10360,10360,10360,10360,0
|
|
20230831,175200,848835670,10360,10360,10360,10360,0
|
|
20230831,175100,848835670,10360,10360,10360,10360,0
|
|
20230831,175000,848835670,10360,10360,10360,10360,0
|
|
20230831,174900,848835670,10360,10360,10360,10360,0
|
|
20230831,174800,848835670,10360,10360,10360,10360,0
|
|
20230831,174700,848835670,10360,10360,10360,10360,0
|
|
20230831,174600,848835670,10360,10360,10360,10360,0
|
|
20230831,174500,848835670,10360,10360,10360,10360,0
|
|
20230831,174400,848835670,10360,10360,10360,10360,0
|
|
20230831,174300,848835670,10360,10360,10360,10360,0
|
|
20230831,174200,848835670,10360,10360,10360,10360,0
|
|
20230831,174100,848835670,10360,10360,10360,10360,0
|
|
20230831,174000,848835670,10360,10360,10360,10360,0
|
|
20230831,173900,848835670,10360,10360,10360,10360,0
|
|
20230831,173800,848835670,10360,10360,10360,10360,0
|
|
20230831,173700,848835670,10360,10360,10360,10360,0
|
|
20230831,173600,848835670,10360,10360,10360,10360,0
|
|
20230831,173500,848835670,10360,10360,10360,10360,0
|
|
20230831,173400,848835670,10360,10360,10360,10360,0
|
|
20230831,173300,848835670,10360,10360,10360,10360,0
|
|
20230831,173200,848835670,10360,10360,10360,10360,0
|
|
20230831,173100,848835670,10360,10360,10360,10360,0
|
|
20230831,173000,848835670,10360,10360,10360,10360,1401
|
|
20230831,172900,848835670,10360,10360,10360,10360,0
|
|
20230831,172800,848835670,10360,10360,10360,10360,0
|
|
20230831,172700,848835670,10360,10360,10360,10360,0
|
|
20230831,172600,848835670,10360,10360,10360,10360,0
|
|
20230831,172500,848835670,10360,10360,10360,10360,0
|
|
20230831,172400,848835670,10360,10360,10360,10360,0
|
|
20230831,172300,848835670,10360,10360,10360,10360,0
|
|
20230831,172200,848835670,10360,10360,10360,10360,0
|
|
20230831,172100,848835670,10360,10360,10360,10360,0
|
|
20230831,172000,848835670,10360,10360,10360,10360,0
|
|
20230831,171900,848835670,10360,10360,10360,10360,0
|
|
20230831,171800,848835670,10360,10360,10360,10360,0
|
|
20230831,171700,848835670,10360,10360,10360,10360,0
|
|
20230831,171600,848835670,10360,10360,10360,10360,0
|
|
20230831,171500,848835670,10360,10360,10360,10360,0
|
|
20230831,171400,848835670,10360,10360,10360,10360,0
|
|
20230831,171300,848835670,10360,10360,10360,10360,0
|
|
20230831,171200,848835670,10360,10360,10360,10360,0
|
|
20230831,171100,848835670,10360,10360,10360,10360,0
|
|
20230831,171000,848835670,10360,10360,10360,10360,0
|
|
20230831,170900,848835670,10360,10360,10360,10360,0
|
|
20230831,170800,848835670,10360,10360,10360,10360,0
|
|
20230831,170700,848835670,10360,10360,10360,10360,0
|
|
20230831,170600,848835670,10360,10360,10360,10360,0
|
|
20230831,170500,848835670,10360,10360,10360,10360,0
|
|
20230831,170400,848835670,10360,10360,10360,10360,0
|
|
20230831,170300,848835670,10360,10360,10360,10360,0
|
|
20230831,170200,848835670,10360,10360,10360,10360,0
|
|
20230831,170100,848835670,10360,10360,10360,10360,0
|
|
20230831,170000,848835670,10360,10360,10360,10360,1401
|
|
20230831,165900,848835670,10360,10360,10360,10360,0
|
|
20230831,165800,848835670,10360,10360,10360,10360,0
|
|
20230831,165700,848835670,10360,10360,10360,10360,0
|
|
20230831,165600,848835670,10360,10360,10360,10360,0
|
|
20230831,165500,848835670,10360,10360,10360,10360,0
|
|
20230831,165400,848835670,10360,10360,10360,10360,0
|
|
20230831,165300,848835670,10360,10360,10360,10360,0
|
|
20230831,165200,848835670,10360,10360,10360,10360,0
|
|
20230831,165100,848835670,10360,10360,10360,10360,0
|
|
20230831,165000,848835670,10360,10360,10360,10360,0
|
|
20230831,164900,848835670,10360,10360,10360,10360,0
|
|
20230831,164800,848835670,10360,10360,10360,10360,0
|
|
20230831,164700,848835670,10360,10360,10360,10360,0
|
|
20230831,164600,848835670,10360,10360,10360,10360,0
|
|
20230831,164500,848835670,10360,10360,10360,10360,0
|
|
20230831,164400,848835670,10360,10360,10360,10360,0
|
|
20230831,164300,848835670,10360,10360,10360,10360,0
|
|
20230831,164200,848835670,10360,10360,10360,10360,0
|
|
20230831,164100,848835670,10360,10360,10360,10360,0
|
|
20230831,164000,848835670,10360,10360,10360,10360,0
|
|
20230831,163900,848835670,10360,10360,10360,10360,0
|
|
20230831,163800,848835670,10360,10360,10360,10360,0
|
|
20230831,163700,848835670,10360,10360,10360,10360,0
|
|
20230831,163600,848835670,10360,10360,10360,10360,0
|
|
20230831,163500,848835670,10360,10360,10360,10360,0
|
|
20230831,163400,848835670,10360,10360,10360,10360,0
|
|
20230831,163300,848835670,10360,10360,10360,10360,0
|
|
20230831,163200,848835670,10360,10360,10360,10360,0
|
|
20230831,163100,848835670,10360,10360,10360,10360,0
|
|
20230831,163000,848835670,10360,10360,10360,10360,1401
|
|
20230831,162900,848835670,10360,10360,10360,10360,0
|
|
20230831,162800,848835670,10360,10360,10360,10360,0
|
|
20230831,162700,848835670,10360,10360,10360,10360,0
|
|
20230831,162600,848835670,10360,10360,10360,10360,0
|
|
20230831,162500,848835670,10360,10360,10360,10360,0
|
|
20230831,162400,848835670,10360,10360,10360,10360,0
|
|
20230831,162300,848835670,10360,10360,10360,10360,0
|
|
20230831,162200,848835670,10360,10360,10360,10360,0
|
|
20230831,162100,848835670,10360,10360,10360,10360,0
|
|
20230831,162000,848835670,10360,10360,10360,10360,0
|
|
20230831,161900,848835670,10360,10360,10360,10360,0
|
|
20230831,161800,848835670,10360,10360,10360,10360,0
|
|
20230831,161700,848835670,10360,10360,10360,10360,0
|
|
20230831,161600,848835670,10360,10360,10360,10360,0
|
|
20230831,161500,848835670,10360,10360,10360,10360,0
|
|
20230831,161400,848835670,10360,10360,10360,10360,0
|
|
20230831,161300,848835670,10360,10360,10360,10360,0
|
|
20230831,161200,848835670,10360,10360,10360,10360,0
|
|
20230831,161100,848835670,10360,10360,10360,10360,0
|
|
20230831,161000,848835670,10360,10360,10360,10360,0
|
|
20230831,160900,848835670,10360,10360,10360,10360,0
|
|
20230831,160800,848835670,10360,10360,10360,10360,0
|
|
20230831,160700,848835670,10360,10360,10360,10360,0
|
|
20230831,160600,848835670,10360,10360,10360,10360,0
|
|
20230831,160500,848835670,10360,10360,10360,10360,0
|
|
20230831,160400,848835670,10360,10360,10360,10360,0
|
|
20230831,160300,848835670,10360,10360,10360,10360,0
|
|
20230831,160200,848835670,10360,10360,10360,10360,0
|
|
20230831,160100,848835670,10360,10360,10360,10360,0
|
|
20230831,160000,848835670,10360,10360,10360,10360,1401
|
|
20230831,155900,848835670,10360,10360,10360,10360,0
|
|
20230831,155800,848835670,10360,10360,10360,10360,0
|
|
20230831,155700,848835670,10360,10360,10360,10360,0
|
|
20230831,155600,848835670,10360,10360,10360,10360,0
|
|
20230831,155500,848835670,10360,10360,10360,10360,0
|
|
20230831,155400,848835670,10360,10360,10360,10360,0
|
|
20230831,155300,848835670,10360,10360,10360,10360,0
|
|
20230831,155200,848835670,10360,10360,10360,10360,0
|
|
20230831,155100,848835670,10360,10360,10360,10360,0
|
|
20230831,155000,848835670,10360,10360,10360,10360,0
|
|
20230831,154900,848835670,10360,10360,10360,10360,0
|
|
20230831,154800,848835670,10360,10360,10360,10360,0
|
|
20230831,154700,848835670,10360,10360,10360,10360,0
|
|
20230831,154600,848835670,10360,10360,10360,10360,0
|
|
20230831,154500,848835670,10360,10360,10360,10360,0
|
|
20230831,154400,848835670,10360,10360,10360,10360,0
|
|
20230831,154300,848835670,10360,10360,10360,10360,0
|
|
20230831,154200,848835670,10360,10360,10360,10360,0
|
|
20230831,154100,848835670,10360,10360,10360,10360,0
|
|
20230831,154000,848835670,10360,10360,10360,10360,0
|
|
20230831,153900,848835670,10360,10360,10360,10360,0
|
|
20230831,153800,848835670,10360,10360,10360,10360,0
|
|
20230831,153700,848835670,10360,10360,10360,10360,0
|
|
20230831,153600,848835670,10360,10360,10360,10360,0
|
|
20230831,153500,848835670,10360,10360,10360,10360,0
|
|
20230831,153400,848835670,10360,10360,10360,10360,0
|
|
20230831,153300,848835670,10360,10360,10360,10360,0
|
|
20230831,153200,848835670,10360,10360,10360,10360,0
|
|
20230831,153100,848835670,10360,10360,10360,10360,0
|
|
20230831,153000,848835670,10360,10360,10360,10360,2802
|
|
20230831,152900,834321310,10430,10430,10430,10430,0
|
|
20230831,152800,834321310,10430,10430,10430,10430,0
|
|
20230831,152700,834321310,10430,10430,10430,10430,0
|
|
20230831,152600,834321310,10430,10430,10430,10430,0
|
|
20230831,152500,834321310,10430,10430,10430,10430,0
|
|
20230831,152400,834321310,10430,10430,10430,10430,0
|
|
20230831,152300,834321310,10430,10430,10430,10430,0
|
|
20230831,152200,834321310,10430,10430,10430,10430,0
|
|
20230831,152100,834321310,10430,10430,10430,10430,0
|
|
20230831,152000,834321310,10430,10430,10430,10430,0
|
|
20230831,151900,834321310,10430,10430,10430,10430,1
|
|
20230831,151800,834310880,10360,10360,10360,10360,10
|
|
20230831,151700,834207280,10360,10430,10440,10360,1736
|
|
20230831,151600,816195000,10430,10410,10430,10410,95
|
|
20230831,151500,815204170,10410,10410,10410,10410,0
|
|
20230831,151400,815204170,10410,10410,10410,10410,267
|
|
20230831,151300,812424700,10410,10410,10410,10410,70
|
|
20230831,151200,811696000,10360,10360,10360,10360,0
|
|
20230831,151100,811696000,10360,10360,10360,10360,0
|
|
20230831,151000,811696000,10360,10410,10410,10350,593
|
|
20230831,150900,805557390,10350,10400,10400,10350,246
|
|
20230831,150800,803011000,10410,10410,10410,10410,1
|
|
20230831,150700,803000590,10350,10350,10350,10350,100
|
|
20230831,150600,801965590,10350,10360,10370,10350,1290
|
|
20230831,150500,788599570,10360,10370,10370,10350,1991
|
|
20230831,150400,767971140,10380,10380,10380,10380,675
|
|
20230831,150300,760964640,10380,10380,10380,10380,10
|
|
20230831,150200,760860840,10380,10380,10380,10380,0
|
|
20230831,150100,760860840,10380,10380,10380,10380,0
|
|
20230831,150000,760860840,10380,10380,10380,10360,2537
|
|
20230831,145900,734568080,10370,10370,10370,10370,0
|
|
20230831,145800,734568080,10370,10370,10370,10370,0
|
|
20230831,145700,734568080,10370,10390,10390,10370,497
|
|
20230831,145600,729409490,10390,10390,10390,10390,6
|
|
20230831,145500,729347150,10390,10390,10390,10390,0
|
|
20230831,145400,729347150,10390,10400,10400,10390,200
|
|
20230831,145300,727267630,10410,10410,10410,10410,200
|
|
20230831,145200,725185630,10410,10420,10420,10410,30
|
|
20230831,145100,724873230,10420,10420,10420,10420,0
|
|
20230831,145000,724873230,10420,10440,10440,10420,26
|
|
20230831,144900,724602210,10450,10450,10450,10450,0
|
|
20230831,144800,724602210,10450,10450,10450,10450,9
|
|
20230831,144700,724508160,10450,10450,10450,10450,17
|
|
20230831,144600,724330510,10450,10450,10450,10450,1
|
|
20230831,144500,724320060,10430,10430,10430,10430,693
|
|
20230831,144400,717092070,10480,10480,10480,10480,0
|
|
20230831,144300,717092070,10480,10480,10480,10480,10
|
|
20230831,144200,716987270,10480,10480,10480,10480,0
|
|
20230831,144100,716987270,10480,10480,10480,10480,0
|
|
20230831,144000,716987270,10480,10480,10480,10480,0
|
|
20230831,143900,716987270,10480,10480,10480,10480,0
|
|
20230831,143800,716987270,10480,10470,10490,10410,1078
|
|
20230831,143700,705705880,10470,10460,10470,10460,220
|
|
20230831,143600,703403630,10440,10440,10440,10440,0
|
|
20230831,143500,703403630,10440,10440,10440,10440,18
|
|
20230831,143400,703215710,10430,10430,10430,10430,489
|
|
20230831,143300,698115440,10430,10430,10430,10430,3
|
|
20230831,143200,698084150,10430,10430,10430,10430,21
|
|
20230831,143100,697865120,10440,10450,10450,10440,592
|
|
20230831,143000,691684570,10450,10450,10450,10450,0
|
|
20230831,142900,691684570,10450,10450,10450,10450,0
|
|
20230831,142800,691684570,10450,10450,10450,10450,50
|
|
20230831,142700,691162070,10460,10460,10460,10460,11
|
|
20230831,142600,691047010,10460,10440,10460,10440,11
|
|
20230831,142500,690932150,10440,10440,10440,10440,11
|
|
20230831,142400,690817310,10450,10450,10450,10450,253
|
|
20230831,142300,688173460,10450,10460,10460,10450,51
|
|
20230831,142200,687640030,10460,10460,10460,10460,52
|
|
20230831,142100,687096110,10450,10450,10450,10450,0
|
|
20230831,142000,687096110,10450,10450,10450,10450,0
|
|
20230831,141900,687096110,10450,10450,10450,10450,0
|
|
20230831,141800,687096110,10450,10450,10450,10450,0
|
|
20230831,141700,687096110,10450,10450,10450,10450,0
|
|
20230831,141600,687096110,10450,10450,10450,10450,0
|
|
20230831,141500,687096110,10450,10450,10450,10450,0
|
|
20230831,141400,687096110,10450,10450,10450,10450,0
|
|
20230831,141300,687096110,10450,10450,10450,10450,0
|
|
20230831,141200,687096110,10450,10450,10450,10450,50
|
|
20230831,141100,686573610,10450,10450,10450,10450,0
|
|
20230831,141000,686573610,10450,10460,10460,10450,151
|
|
20230831,140900,684995120,10460,10460,10460,10460,58
|
|
20230831,140800,684388440,10460,10460,10460,10460,2
|
|
20230831,140700,684367520,10460,10460,10460,10460,0
|
|
20230831,140600,684367520,10460,10460,10460,10460,0
|
|
20230831,140500,684367520,10460,10460,10460,10460,59
|
|
20230831,140400,683750380,10440,10460,10460,10440,85
|
|
20230831,140300,682862380,10440,10400,10440,10400,4700
|
|
20230831,140200,633870510,10390,10370,10390,10370,95
|
|
20230831,140100,632884680,10390,10390,10390,10390,3
|
|
20230831,140000,632853510,10400,10400,10400,10400,5
|
|
20230831,135900,632801510,10400,10400,10400,10400,0
|
|
20230831,135800,632801510,10400,10390,10400,10390,142
|
|
20230831,135700,631324750,10360,10370,10370,10360,650
|
|
20230831,135600,624588040,10390,10380,10390,10380,239
|
|
20230831,135500,622107130,10380,10390,10390,10370,301
|
|
20230831,135400,618984830,10390,10390,10390,10390,30
|
|
20230831,135300,618673130,10400,10400,10400,10400,0
|
|
20230831,135200,618673130,10400,10400,10400,10400,0
|
|
20230831,135100,618673130,10400,10400,10400,10400,50
|
|
20230831,135000,618153130,10400,10400,10400,10400,0
|
|
20230831,134900,618153130,10400,10390,10400,10390,111
|
|
20230831,134800,616999830,10380,10370,10380,10370,25
|
|
20230831,134700,616740560,10370,10370,10370,10370,7
|
|
20230831,134600,616667970,10370,10370,10370,10370,1
|
|
20230831,134500,616657600,10360,10360,10360,10360,0
|
|
20230831,134400,616657600,10360,10360,10360,10360,0
|
|
20230831,134300,616657600,10360,10360,10360,10360,285
|
|
20230831,134200,613705000,10360,10360,10360,10360,0
|
|
20230831,134100,613705000,10360,10360,10360,10360,0
|
|
20230831,134000,613705000,10360,10370,10370,10360,211
|
|
20230831,133900,611518350,10390,10390,10390,10390,7
|
|
20230831,133800,611445620,10390,10380,10390,10380,626
|
|
20230831,133700,604947480,10390,10390,10390,10390,3
|
|
20230831,133600,604916310,10360,10360,10360,10360,0
|
|
20230831,133500,604916310,10360,10380,10380,10360,800
|
|
20230831,133400,596623060,10380,10380,10380,10380,18
|
|
20230831,133300,596436220,10370,10370,10370,10370,0
|
|
20230831,133200,596436220,10370,10370,10370,10370,2
|
|
20230831,133100,596415480,10370,10370,10370,10370,0
|
|
20230831,133000,596415480,10370,10370,10370,10370,0
|
|
20230831,132900,596415480,10370,10370,10370,10370,100
|
|
20230831,132800,595378480,10380,10380,10380,10380,1270
|
|
20230831,132700,582195880,10390,10390,10390,10390,20
|
|
20230831,132600,581988080,10380,10380,10380,10380,0
|
|
20230831,132500,581988080,10380,10380,10380,10380,0
|
|
20230831,132400,581988080,10380,10380,10380,10380,0
|
|
20230831,132300,581988080,10380,10380,10380,10380,0
|
|
20230831,132200,581988080,10380,10380,10380,10380,0
|
|
20230831,132100,581988080,10380,10380,10380,10380,0
|
|
20230831,132000,581988080,10380,10380,10380,10380,43
|
|
20230831,131900,581541740,10380,10360,10380,10350,136
|
|
20230831,131800,580133750,10350,10350,10350,10350,0
|
|
20230831,131700,580133750,10350,10350,10350,10350,0
|
|
20230831,131600,580133750,10350,10350,10350,10350,0
|
|
20230831,131500,580133750,10350,10350,10350,10350,0
|
|
20230831,131400,580133750,10350,10350,10350,10350,50
|
|
20230831,131300,579616250,10340,10360,10360,10340,2079
|
|
20230831,131200,558100700,10380,10380,10380,10380,21
|
|
20230831,131100,557882720,10380,10380,10380,10380,100
|
|
20230831,131000,556844720,10380,10380,10380,10380,0
|
|
20230831,130900,556844720,10380,10380,10380,10380,0
|
|
20230831,130800,556844720,10380,10380,10380,10380,0
|
|
20230831,130700,556844720,10380,10380,10380,10380,16
|
|
20230831,130600,556678640,10380,10380,10380,10380,9
|
|
20230831,130500,556585220,10390,10390,10390,10390,0
|
|
20230831,130400,556585220,10390,10390,10390,10390,1
|
|
20230831,130300,556574830,10380,10380,10380,10380,0
|
|
20230831,130200,556574830,10380,10380,10380,10380,0
|
|
20230831,130100,556574830,10380,10370,10380,10370,5
|
|
20230831,130000,556522940,10390,10390,10390,10390,228
|
|
20230831,125900,554154020,10360,10360,10360,10360,0
|
|
20230831,125800,554154020,10360,10370,10390,10360,162
|
|
20230831,125700,552474130,10370,10370,10370,10370,0
|
|
20230831,125600,552474130,10370,10370,10370,10370,64
|
|
20230831,125500,551810450,10400,10400,10400,10400,0
|
|
20230831,125400,551810450,10400,10370,10400,10360,661
|
|
20230831,125300,544959020,10400,10400,10400,10400,0
|
|
20230831,125200,544959020,10400,10400,10400,10390,54
|
|
20230831,125100,544397920,10400,10400,10400,10400,1
|
|
20230831,125000,544387520,10370,10370,10370,10370,48
|
|
20230831,124900,543889760,10370,10380,10380,10370,400
|
|
20230831,124800,539741200,10420,10420,10420,10420,0
|
|
20230831,124700,539741200,10420,10420,10420,10420,0
|
|
20230831,124600,539741200,10420,10420,10420,10420,0
|
|
20230831,124500,539741200,10420,10420,10420,10420,0
|
|
20230831,124400,539741200,10420,10420,10420,10420,12
|
|
20230831,124300,539616160,10420,10420,10420,10420,0
|
|
20230831,124200,539616160,10420,10420,10420,10420,0
|
|
20230831,124100,539616160,10420,10420,10420,10420,18
|
|
20230831,124000,539428600,10420,10430,10430,10350,729
|
|
20230831,123900,531879980,10370,10370,10370,10370,406
|
|
20230831,123800,527669760,10370,10370,10370,10370,3
|
|
20230831,123700,527638650,10370,10400,10430,10360,779
|
|
20230831,123600,519537170,10400,10400,10400,10400,142
|
|
20230831,123500,518060370,10400,10370,10400,10370,1267
|
|
20230831,123400,504898350,10370,10380,10380,10370,88
|
|
20230831,123300,503985220,10380,10400,10400,10380,1201
|
|
20230831,123200,491496740,10410,10410,10410,10410,431
|
|
20230831,123100,487010030,10410,10410,10410,10410,0
|
|
20230831,123000,487010030,10410,10410,10410,10410,0
|
|
20230831,122900,487010030,10410,10410,10410,10410,0
|
|
20230831,122800,487010030,10410,10410,10410,10410,859
|
|
20230831,122700,478067840,10410,10410,10410,10410,516
|
|
20230831,122600,472696280,10420,10420,10420,10420,530
|
|
20230831,122500,467173680,10430,10430,10430,10430,0
|
|
20230831,122400,467173680,10430,10430,10430,10430,11
|
|
20230831,122300,467058950,10430,10430,10430,10430,5
|
|
20230831,122200,467006800,10430,10440,10440,10430,1135
|
|
20230831,122100,455166350,10460,10460,10460,10460,0
|
|
20230831,122000,455166350,10460,10460,10460,10460,1
|
|
20230831,121900,455155890,10460,10460,10460,10460,0
|
|
20230831,121800,455155890,10460,10460,10460,10460,0
|
|
20230831,121700,455155890,10460,10460,10460,10460,0
|
|
20230831,121600,455155890,10460,10460,10460,10460,0
|
|
20230831,121500,455155890,10460,10460,10460,10460,1
|
|
20230831,121400,455145430,10430,10430,10430,10430,201
|
|
20230831,121300,453049000,10430,10440,10440,10430,201
|
|
20230831,121200,450952460,10450,10450,10450,10450,0
|
|
20230831,121100,450952460,10450,10450,10450,10450,100
|
|
20230831,121000,449907460,10450,10450,10450,10450,9
|
|
20230831,120900,449813410,10460,10460,10460,10460,0
|
|
20230831,120800,449813410,10460,10460,10460,10460,0
|
|
20230831,120700,449813410,10460,10460,10460,10460,0
|
|
20230831,120600,449813410,10460,10460,10460,10460,3
|
|
20230831,120500,449782030,10440,10440,10440,10440,0
|
|
20230831,120400,449782030,10440,10440,10440,10440,687
|
|
20230831,120300,442609750,10440,10450,10450,10440,31
|
|
20230831,120200,442285930,10450,10450,10450,10450,6
|
|
20230831,120100,442223230,10450,10450,10450,10450,30
|
|
20230831,120000,441909730,10470,10470,10470,10470,0
|
|
20230831,115900,441909730,10470,10470,10470,10470,0
|
|
20230831,115800,441909730,10470,10470,10470,10470,0
|
|
20230831,115700,441909730,10470,10470,10470,10470,0
|
|
20230831,115600,441909730,10470,10440,10470,10440,509
|
|
20230831,115500,436592120,10440,10430,10440,10430,5
|
|
20230831,115400,436539950,10440,10440,10440,10440,2
|
|
20230831,115300,436519070,10440,10440,10440,10440,20
|
|
20230831,115200,436310270,10440,10440,10440,10440,49
|
|
20230831,115100,435798710,10440,10440,10440,10440,0
|
|
20230831,115000,435798710,10440,10440,10440,10440,0
|
|
20230831,114900,435798710,10440,10440,10440,10440,87
|
|
20230831,114800,434890430,10440,10440,10440,10440,46
|
|
20230831,114700,434410190,10440,10440,10440,10440,10
|
|
20230831,114600,434305790,10440,10440,10440,10440,24
|
|
20230831,114500,434055230,10450,10450,10450,10450,102
|
|
20230831,114400,432989330,10440,10460,10460,10440,2618
|
|
20230831,114300,405631050,10470,10470,10470,10470,24
|
|
20230831,114200,405379770,10470,10470,10470,10470,10
|
|
20230831,114100,405275070,10470,10470,10470,10470,1
|
|
20230831,114000,405264600,10480,10460,10480,10460,302
|
|
20230831,113900,402104640,10460,10460,10460,10460,0
|
|
20230831,113800,402104640,10460,10460,10460,10460,0
|
|
20230831,113700,402104640,10460,10460,10460,10460,0
|
|
20230831,113600,402104640,10460,10460,10460,10460,2
|
|
20230831,113500,402083720,10460,10460,10460,10460,52
|
|
20230831,113400,401539800,10460,10480,10480,10460,70
|
|
20230831,113300,400807580,10480,10480,10480,10480,0
|
|
20230831,113200,400807580,10480,10480,10480,10480,0
|
|
20230831,113100,400807580,10480,10480,10480,10480,498
|
|
20230831,113000,395588540,10480,10480,10480,10480,500
|
|
20230831,112900,390348540,10480,10480,10480,10480,2
|
|
20230831,112800,390327580,10450,10470,10470,10450,956
|
|
20230831,112700,380329280,10490,10490,10490,10490,0
|
|
20230831,112600,380329280,10490,10490,10490,10490,2
|
|
20230831,112500,380308300,10470,10470,10470,10470,0
|
|
20230831,112400,380308300,10470,10460,10500,10460,3
|
|
20230831,112300,380276870,10500,10500,10500,10500,0
|
|
20230831,112200,380276870,10500,10500,10500,10500,50
|
|
20230831,112100,379751870,10510,10510,10510,10500,46
|
|
20230831,112000,379268840,10520,10520,10520,10520,0
|
|
20230831,111900,379268840,10520,10520,10520,10520,0
|
|
20230831,111800,379268840,10520,10520,10520,10520,0
|
|
20230831,111700,379268840,10520,10500,10520,10500,110
|
|
20230831,111600,378113490,10500,10490,10500,10460,19
|
|
20230831,111500,377914490,10450,10450,10450,10450,0
|
|
20230831,111400,377914490,10450,10450,10450,10450,0
|
|
20230831,111300,377914490,10450,10450,10450,10450,50
|
|
20230831,111200,377391990,10500,10500,10500,10500,10
|
|
20230831,111100,377286990,10500,10500,10500,10500,75
|
|
20230831,111000,376499490,10450,10450,10450,10450,39
|
|
20230831,110900,376091940,10500,10460,10500,10440,944
|
|
20230831,110800,366233980,10480,10470,10480,10470,19
|
|
20230831,110700,366034960,10450,10450,10450,10450,25
|
|
20230831,110600,365773710,10440,10440,10440,10440,59
|
|
20230831,110500,365157750,10440,10440,10440,10440,1
|
|
20230831,110400,365147310,10440,10440,10440,10440,1
|
|
20230831,110300,365136870,10440,10460,10460,10440,502
|
|
20230831,110200,359895180,10440,10440,10440,10440,0
|
|
20230831,110100,359895180,10440,10440,10440,10440,8
|
|
20230831,110000,359811660,10440,10460,10480,10430,456
|
|
20230831,105900,355042480,10460,10420,10460,10420,195
|
|
20230831,105800,353002900,10420,10430,10430,10420,14
|
|
20230831,105700,352856900,10410,10450,10450,10410,1659
|
|
20230831,105600,335567340,10410,10440,10440,10410,11
|
|
20230831,105500,335452560,10440,10430,10440,10430,546
|
|
20230831,105400,329757320,10410,10490,10490,10410,2090
|
|
20230831,105300,307889980,10500,10500,10500,10500,0
|
|
20230831,105200,307889980,10500,10510,10510,10500,134
|
|
20230831,105100,306482930,10510,10510,10510,10510,142
|
|
20230831,105000,304990510,10510,10510,10510,10510,10
|
|
20230831,104900,304885410,10520,10520,10520,10520,0
|
|
20230831,104800,304885410,10520,10520,10520,10520,0
|
|
20230831,104700,304885410,10520,10520,10520,10520,13
|
|
20230831,104600,304748650,10510,10510,10510,10510,0
|
|
20230831,104500,304748650,10510,10520,10520,10510,443
|
|
20230831,104400,300092700,10510,10510,10510,10510,0
|
|
20230831,104300,300092700,10510,10510,10510,10510,0
|
|
20230831,104200,300092700,10510,10510,10510,10510,1
|
|
20230831,104100,300082190,10540,10540,10540,10540,0
|
|
20230831,104000,300082190,10540,10540,10540,10540,16
|
|
20230831,103900,299913550,10540,10540,10540,10540,1
|
|
20230831,103800,299903010,10500,10500,10500,10500,76
|
|
20230831,103700,299105010,10500,10510,10510,10500,110
|
|
20230831,103600,297949430,10550,10550,10550,10550,0
|
|
20230831,103500,297949430,10550,10510,10550,10500,345
|
|
20230831,103400,294320130,10550,10550,10550,10550,0
|
|
20230831,103300,294320130,10550,10550,10550,10550,2
|
|
20230831,103200,294299030,10510,10500,10510,10500,368
|
|
20230831,103100,290433270,10500,10500,10500,10500,946
|
|
20230831,103000,280500270,10560,10560,10560,10560,1
|
|
20230831,102900,280489710,10500,10520,10520,10500,1688
|
|
20230831,102800,262746800,10570,10550,10570,10550,75
|
|
20230831,102700,261955530,10570,10540,10570,10510,2045
|
|
20230831,102600,240444270,10570,10540,10570,10540,97
|
|
20230831,102500,239421860,10570,10570,10570,10570,5
|
|
20230831,102400,239369010,10570,10570,10570,10570,0
|
|
20230831,102300,239369010,10570,10570,10570,10570,265
|
|
20230831,102200,236567960,10540,10540,10540,10540,0
|
|
20230831,102100,236567960,10540,10540,10540,10540,1
|
|
20230831,102000,236557420,10540,10540,10540,10540,40
|
|
20230831,101900,236135820,10580,10580,10580,10580,0
|
|
20230831,101800,236135820,10580,10520,10580,10520,4
|
|
20230831,101700,236093560,10580,10580,10580,10580,4
|
|
20230831,101600,236051240,10520,10530,10580,10510,1164
|
|
20230831,101500,223806010,10590,10590,10590,10590,0
|
|
20230831,101400,223806010,10590,10590,10590,10590,1
|
|
20230831,101300,223795420,10520,10560,10600,10520,2256
|
|
20230831,101200,200035250,10560,10560,10560,10560,424
|
|
20230831,101100,195557810,10600,10580,10600,10560,1568
|
|
20230831,101000,178983010,10600,10580,10600,10580,3
|
|
20230831,100900,178951240,10580,10610,10620,10580,250
|
|
20230831,100800,176306140,10620,10620,10620,10620,0
|
|
20230831,100700,176306140,10620,10590,10620,10590,9
|
|
20230831,100600,176210670,10580,10590,10590,10580,99
|
|
20230831,100500,175162660,10590,10620,10620,10590,41
|
|
20230831,100400,174727270,10620,10620,10620,10620,12
|
|
20230831,100300,174599830,10620,10620,10620,10620,0
|
|
20230831,100200,174599830,10620,10620,10620,10620,3
|
|
20230831,100100,174567970,10630,10630,10630,10630,0
|
|
20230831,100000,174567970,10630,10600,10630,10570,302
|
|
20230831,095900,171375680,10630,10630,10630,10630,1
|
|
20230831,095800,171365050,10570,10630,10630,10570,633
|
|
20230831,095700,164670010,10630,10620,10630,10620,1614
|
|
20230831,095600,147529280,10620,10620,10620,10620,0
|
|
20230831,095500,147529280,10620,10620,10620,10620,15
|
|
20230831,095400,147369980,10620,10620,10620,10620,0
|
|
20230831,095300,147369980,10620,10570,10620,10570,33
|
|
20230831,095200,147021080,10620,10620,10620,10620,0
|
|
20230831,095100,147021080,10620,10620,10620,10620,7
|
|
20230831,095000,146946740,10570,10570,10570,10570,179
|
|
20230831,094900,145054710,10610,10610,10610,10610,94
|
|
20230831,094800,144057370,10610,10600,10610,10600,8
|
|
20230831,094700,143972500,10610,10610,10610,10610,1
|
|
20230831,094600,143961890,10600,10600,10600,10600,5
|
|
20230831,094500,143908890,10610,10570,10610,10570,54
|
|
20230831,094400,143338070,10610,10610,10610,10610,2
|
|
20230831,094300,143316850,10570,10620,10620,10570,38
|
|
20230831,094200,142915140,10610,10600,10610,10600,287
|
|
20230831,094100,139870120,10610,10570,10610,10550,620
|
|
20230831,094000,133322640,10600,10600,10600,10600,0
|
|
20230831,093900,133322640,10600,10600,10600,10600,5
|
|
20230831,093800,133269640,10570,10570,10570,10570,1
|
|
20230831,093700,133259070,10570,10600,10610,10570,11
|
|
20230831,093600,133142570,10600,10570,10600,10570,108
|
|
20230831,093500,131999510,10570,10570,10570,10570,136
|
|
20230831,093400,130561990,10600,10600,10600,10600,1
|
|
20230831,093300,130551390,10610,10610,10610,10610,0
|
|
20230831,093200,130551390,10610,10610,10610,10610,0
|
|
20230831,093100,130551390,10610,10610,10610,10610,3
|
|
20230831,093000,130519560,10630,10630,10630,10630,0
|
|
20230831,092900,130519560,10630,10550,10630,10550,446
|
|
20230831,092800,125814180,10550,10570,10570,10550,1249
|
|
20230831,092700,112631840,10570,10570,10570,10570,215
|
|
20230831,092600,110359290,10630,10590,10630,10570,1183
|
|
20230831,092500,97835000,10620,10630,10630,10600,115
|
|
20230831,092400,96615900,10590,10600,10630,10590,265
|
|
20230831,092300,93806960,10640,10600,10640,10600,6
|
|
20230831,092200,93743160,10640,10640,10640,10640,1
|
|
20230831,092100,93732520,10640,10640,10640,10640,2
|
|
20230831,092000,93711240,10640,10630,10640,10630,146
|
|
20230831,091900,92159220,10630,10630,10630,10630,0
|
|
20230831,091800,92159220,10630,10570,10630,10570,515
|
|
20230831,091700,86709940,10580,10580,10580,10570,522
|
|
20230831,091600,81188660,10580,10640,10640,10580,44
|
|
20230831,091500,80722490,10640,10590,10640,10590,438
|
|
20230831,091400,76082370,10610,10590,10610,10590,5
|
|
20230831,091300,76029400,10590,10600,10610,10580,40
|
|
20230831,091200,75605650,10600,10610,10610,10600,678
|
|
20230831,091100,68417250,10640,10660,10720,10630,1029
|
|
20230831,091000,57466440,10640,10640,10790,10640,865
|
|
20230831,090900,48203420,10620,10590,10620,10590,984
|
|
20230831,090800,37771280,10540,10540,10540,10540,439
|
|
20230831,090700,33144220,10550,10600,10600,10540,500
|
|
20230831,090600,27867220,10590,10550,10590,10550,162
|
|
20230831,090500,26154120,10550,10550,10550,10550,212
|
|
20230831,090400,23917520,10550,10550,10550,10550,1107
|
|
20230831,090300,12238670,10550,10550,10550,10550,383
|
|
20230831,090200,8198020,10550,10550,10550,10550,322
|
|
20230831,090100,4800920,10540,10540,10540,10540,0
|
|
20230831,090000,4800920,10540,10530,10600,10530,455
|